Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Enquest (ENQ) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 15.50 16.50 15.14 16.50 20,857,431
27th Mar 2025 (Thu) 13.50 15.50 13.44 15.30 8,019,180
26th Mar 2025 (Wed) 13.36 13.38 13.08 13.34 1,273,185
25th Mar 2025 (Tue) 12.00 13.28 12.00 13.12 2,866,465
24th Mar 2025 (Mon) 12.56 12.80 12.56 12.58 652,694
21st Mar 2025 (Fri) 12.68 12.84 12.66 12.66 6,798,118
20th Mar 2025 (Thu) 13.26 13.26 12.90 13.00 794,395
19th Mar 2025 (Wed) 12.80 13.00 12.70 12.92 931,922
18th Mar 2025 (Tue) 12.94 13.16 12.58 12.96 2,447,981
17th Mar 2025 (Mon) 12.54 12.94 12.54 12.64 1,747,494
14th Mar 2025 (Fri) 12.60 12.60 12.18 12.50 1,814,027
13th Mar 2025 (Thu) 12.68 12.68 12.18 12.34 625,288
12th Mar 2025 (Wed) 11.92 12.48 11.92 12.34 897,687
11th Mar 2025 (Tue) 12.48 12.50 11.82 11.82 1,083,539
10th Mar 2025 (Mon) 12.60 12.82 12.10 12.42 4,887,244
7th Mar 2025 (Fri) 11.18 12.50 11.18 12.44 5,424,190
6th Mar 2025 (Thu) 10.66 11.48 10.66 10.90 1,048,566
5th Mar 2025 (Wed) 11.40 11.44 10.74 10.88 2,712,635
4th Mar 2025 (Tue) 12.40 12.40 11.16 11.16 4,610,007
3rd Mar 2025 (Mon) 11.76 12.04 11.76 11.96 2,610,659
28th Feb 2025 (Fri) 11.76 12.10 11.58 11.90 2,631,705
27th Feb 2025 (Thu) 11.50 11.98 11.50 11.98 494,924
26th Feb 2025 (Wed) 11.90 11.92 11.76 11.90 1,324,502
25th Feb 2025 (Tue) 11.80 11.80 11.76 11.80 1,187,584
24th Feb 2025 (Mon) 11.90 11.98 11.72 11.88 1,964,879
21st Feb 2025 (Fri) 12.00 12.20 11.76 11.82 5,202,146
20th Feb 2025 (Thu) 11.86 12.14 11.86 11.98 1,302,975
19th Feb 2025 (Wed) 12.00 12.66 11.92 11.96 2,228,876
18th Feb 2025 (Tue) 12.60 12.60 11.96 12.00 745,079
17th Feb 2025 (Mon) 12.00 12.50 11.96 12.00 730,051
14th Feb 2025 (Fri) 12.22 12.22 11.90 12.08 1,400,629
13th Feb 2025 (Thu) 11.58 12.26 11.58 11.94 2,313,577
12th Feb 2025 (Wed) 12.20 12.32 11.60 12.30 3,037,512
11th Feb 2025 (Tue) 11.40 12.02 11.40 11.76 1,998,605
10th Feb 2025 (Mon) 11.46 11.70 11.44 11.64 1,242,398
7th Feb 2025 (Fri) 12.12 12.12 11.34 11.46 1,620,169
6th Feb 2025 (Thu) 11.78 11.90 11.36 11.48 1,607,201
5th Feb 2025 (Wed) 12.22 12.22 11.70 11.78 1,204,835
4th Feb 2025 (Tue) 11.72 12.22 11.48 11.98 2,356,964
3rd Feb 2025 (Mon) 12.04 12.04 11.60 11.76 1,399,647
31st Jan 2025 (Fri) 12.02 12.10 11.70 11.78 2,330,420
FTSE 100 Latest
Value8,582.81
Change-76.04